| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2019 | CNY | 10.55 | 10.98 | 10.18 | 10.66 | 10.66 | +0.11 (+1.04%) | 6,499,950 |
| 15 Apr 2019 | CNY | 10.95 | 11.02 | 10.52 | 10.55 | 10.55 | -0.23 (-2.13%) | 6,222,290 |
| 12 Apr 2019 | CNY | 10.6 | 10.85 | 10.45 | 10.78 | 10.78 | +0.16 (+1.51%) | 2,986,593 |
| 11 Apr 2019 | CNY | 11.05 | 11.05 | 10.6 | 10.62 | 10.62 | -0.39 (-3.54%) | 4,317,953 |
| 10 Apr 2019 | CNY | 10.84 | 11.2 | 10.8 | 11.01 | 11.01 | +0.09 (+0.82%) | 3,937,056 |
| 9 Apr 2019 | CNY | 11.17 | 11.19 | 10.8 | 10.92 | 10.92 | -0.27 (-2.41%) | 6,269,067 |
| 8 Apr 2019 | CNY | 11.82 | 11.82 | 11 | 11.19 | 11.19 | -0.01 (-0.09%) | 7,231,441 |
| 4 Apr 2019 | CNY | 11.38 | 11.42 | 10.98 | 11.2 | 11.2 | -0.08 (-0.71%) | 5,182,569 |
| 3 Apr 2019 | CNY | 11.32 | 11.5 | 11.13 | 11.28 | 11.28 | -0.05 (-0.44%) | 6,851,133 |
| 2 Apr 2019 | CNY | 11.4 | 11.49 | 11.06 | 11.33 | 11.33 | +0.09 (+0.80%) | 7,388,541 |
| 1 Apr 2019 | CNY | 10.64 | 11.47 | 10.58 | 11.24 | 11.24 | +0.7 (+6.64%) | 8,562,778 |
| 29 Mar 2019 | CNY | 10.5 | 10.65 | 10.15 | 10.54 | 10.54 | -0.05 (-0.47%) | 5,785,097 |
| 28 Mar 2019 | CNY | 10.45 | 10.75 | 10.35 | 10.59 | 10.59 | +0.11 (+1.05%) | 3,535,760 |
| 27 Mar 2019 | CNY | 10.4 | 10.56 | 10.21 | 10.48 | 10.48 | +0.27 (+2.64%) | 4,139,922 |
| 26 Mar 2019 | CNY | 10.85 | 10.87 | 10.14 | 10.21 | 10.21 | -0.37 (-3.50%) | 4,468,100 |
| 25 Mar 2019 | CNY | 10.88 | 10.9 | 10.58 | 10.58 | 10.58 | -0.44 (-3.99%) | 5,331,685 |
| 22 Mar 2019 | CNY | 11.04 | 11.07 | 10.6 | 11.02 | 11.02 | +0.03 (+0.27%) | 6,870,275 |
| 21 Mar 2019 | CNY | 11 | 11.1 | 10.89 | 10.99 | 10.99 | -0.01 (-0.09%) | 4,804,745 |
| 20 Mar 2019 | CNY | 11.03 | 11.15 | 10.74 | 11 | 11 | -0.01 (-0.09%) | 3,773,000 |
| 19 Mar 2019 | CNY | 11.12 | 11.16 | 10.88 | 11.01 | 11.01 | -0.08 (-0.72%) | 3,673,048 |
| 18 Mar 2019 | CNY | 10.95 | 11.22 | 10.74 | 11.09 | 11.09 | +0.1 (+0.91%) | 5,398,022 |
| 15 Mar 2019 | CNY | 11.15 | 11.2 | 10.62 | 10.99 | 10.99 | -0.01 (-0.09%) | 5,456,722 |
| 14 Mar 2019 | CNY | 11.39 | 11.74 | 10.5 | 11 | 11 | -0.4 (-3.51%) | 7,576,793 |
| 13 Mar 2019 | CNY | 11.08 | 11.68 | 10.96 | 11.4 | 11.4 | +0.38 (+3.45%) | 9,123,245 |
| 12 Mar 2019 | CNY | 10.75 | 11.2 | 10.6 | 11.02 | 11.02 | +0.29 (+2.70%) | 8,260,114 |
| 11 Mar 2019 | CNY | 10.3 | 10.78 | 10.26 | 10.73 | 10.73 | +0.35 (+3.37%) | 7,815,160 |
| 8 Mar 2019 | CNY | 10.21 | 10.65 | 10 | 10.38 | 10.38 | +0.03 (+0.29%) | 9,057,763 |
| 7 Mar 2019 | CNY | 10.25 | 10.83 | 10.11 | 10.35 | 10.35 | +0.25 (+2.48%) | 8,158,932 |
| 6 Mar 2019 | CNY | 9.88 | 10.18 | 9.77 | 10.1 | 10.1 | +0.37 (+3.80%) | 8,163,598 |
| 5 Mar 2019 | CNY | 9.47 | 9.84 | 9.38 | 9.73 | 9.73 | +0.24 (+2.53%) | 6,649,788 |
